Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

54.31 +1.00 (+1.88%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.066 4.171 4.066 4.169 440,843 +0.11(+2.83%)
Apr 29, 2002 4.023 4.057 4.020 4.054 1,700,222 -0.00(-0.12%)
Apr 26, 2002 4.070 4.076 4.041 4.059 269,606 -0.02(-0.54%)
Apr 25, 2002 4.027 4.088 4.014 4.081 248,151 +0.08(+1.94%)
Apr 24, 2002 4.033 4.051 3.993 4.003 265,558 +0.00(+0.03%)
Apr 23, 2002 4.107 4.107 3.983 4.002 458,250 -0.04(-0.98%)
Apr 22, 2002 4.027 4.041 4.014 4.041 270,416 +0.00(+0.09%)
Apr 19, 2002 4.077 4.101 4.031 4.038 196,740 -0.04(-1.03%)
Apr 18, 2002 4.008 4.083 4.008 4.080 419,793 +0.07(+1.79%)
Apr 17, 2002 4.162 4.162 3.965 4.008 720,975 -0.16(-3.94%)
Apr 16, 2002 4.218 4.224 4.154 4.172 465,942 -0.03(-0.65%)
Apr 15, 2002 4.280 4.291 4.181 4.199 304,420 -0.08(-1.88%)
Apr 12, 2002 4.212 4.280 4.202 4.280 338,830 +0.07(+1.73%)
Apr 11, 2002 4.206 4.230 4.199 4.207 251,390 -0.01(-0.18%)
Apr 10, 2002 4.193 4.240 4.162 4.214 446,106 +0.04(+1.01%)
Apr 09, 2002 4.088 4.230 4.088 4.172 361,499 +0.07(+1.62%)
Apr 08, 2002 4.069 4.107 4.039 4.106 261,915 +0.03(+0.73%)
Apr 05, 2002 4.101 4.101 4.070 4.076 540,023 -0.02(-0.60%)
Apr 04, 2002 4.119 4.119 4.081 4.101 353,808 +0.00(+0.06%)
Apr 03, 2002 4.107 4.107 4.085 4.098 218,195 -0.00(-0.06%)
Apr 02, 2002 4.101 4.113 4.082 4.101 204,431 +0.01(+0.24%)
Apr 01, 2002 4.051 4.175 4.022 4.091 291,061 -0.01(-0.24%)
Mar 29, 2002 4.073 4.102 4.070 4.101 289,442 +0.00(+0.00%)
Mar 28, 2002 4.073 4.102 4.070 4.101 289,442 +0.03(+0.76%)
Mar 27, 2002 4.057 4.075 4.040 4.070 301,182 +0.01(+0.15%)
Mar 26, 2002 4.014 4.064 4.003 4.064 200,788 +0.04(+0.92%)
Mar 25, 2002 4.027 4.028 3.983 4.027 216,171 +0.01(+0.22%)
Mar 22, 2002 3.980 4.051 3.980 4.018 273,250 +0.03(+0.74%)
Mar 21, 2002 3.965 3.988 3.952 3.988 185,000 +0.01(+0.28%)
Mar 20, 2002 4.001 4.002 3.959 3.977 176,904 -0.04(-0.92%)
Mar 19, 2002 4.008 4.023 3.998 4.014 287,823 +0.01(+0.15%)
Mar 18, 2002 3.980 4.008 3.952 4.008 243,698 +0.05(+1.25%)
Mar 15, 2002 3.915 3.971 3.915 3.959 418,173 +0.01(+0.31%)
Mar 14, 2002 3.951 3.952 3.943 3.946 237,626 -0.00(-0.13%)
Mar 13, 2002 3.946 3.951 3.928 3.951 193,096 +0.00(+0.13%)
Mar 12, 2002 3.952 3.954 3.936 3.946 203,217 -0.00(-0.13%)
Mar 11, 2002 3.959 3.962 3.930 3.951 191,882 -0.01(-0.19%)
Mar 08, 2002 3.940 3.959 3.928 3.959 201,597 +0.02(+0.47%)
Mar 07, 2002 3.952 3.971 3.915 3.940 354,617 -0.02(-0.62%)
Mar 06, 2002 3.959 3.975 3.934 3.965 193,906 -0.01(-0.31%)
Mar 05, 2002 3.951 3.989 3.938 3.977 327,090 +0.03(+0.81%)
Mar 04, 2002 3.915 3.946 3.897 3.945 350,569 +0.07(+1.72%)
Mar 01, 2002 3.823 3.878 3.810 3.878 404,005 +0.06(+1.62%)
Feb 28, 2002 3.854 3.860 3.763 3.817 1,246,830 -0.09(-2.34%)
Feb 27, 2002 3.934 3.934 3.888 3.908 300,777 -0.03(-0.81%)
Feb 26, 2002 3.946 3.950 3.919 3.940 271,630 +0.01(+0.16%)
Feb 25, 2002 3.915 3.949 3.903 3.934 379,311 +0.01(+0.38%)
Feb 22, 2002 3.867 3.940 3.867 3.919 319,399 +0.05(+1.37%)
Feb 21, 2002 3.922 3.928 3.866 3.866 262,320 -0.05(-1.39%)
Feb 20, 2002 3.922 3.922 3.887 3.920 371,620 +0.01(+0.19%)
Feb 19, 2002 3.940 3.946 3.897 3.913 235,197 -0.02(-0.53%)
Feb 18, 2002 3.891 3.944 3.891 3.934 326,280 +0.00(+0.00%)
Feb 15, 2002 3.891 3.944 3.891 3.934 326,280 +0.04(+1.08%)
Feb 14, 2002 3.949 3.950 3.891 3.892 285,394 -0.05(-1.38%)
Feb 13, 2002 3.922 3.946 3.915 3.946 246,532 +0.01(+0.19%)
Feb 12, 2002 3.915 3.949 3.891 3.939 273,654 +0.00(+0.09%)
Feb 11, 2002 3.922 3.946 3.915 3.935 396,313 +0.03(+0.73%)
Feb 08, 2002 3.829 3.909 3.817 3.907 320,613 +0.08(+2.20%)
Feb 07, 2002 3.823 3.835 3.800 3.823 296,324 -0.00(-0.10%)
Feb 06, 2002 3.829 3.839 3.780 3.826 253,818 +0.00(+0.00%)
Feb 05, 2002 3.854 3.854 3.810 3.826 257,867 -0.01(-0.39%)
Feb 04, 2002 3.804 3.860 3.798 3.841 246,937 +0.06(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.